Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 16.85 | 16.99 | 16.61 | 16.87 | 3,642,948 | +0.02(+0.12%) |
Sep 29, 2003 | 16.54 | 16.85 | 16.54 | 16.85 | 3,888,026 | +0.43(+2.64%) |
Sep 26, 2003 | 16.56 | 16.57 | 16.31 | 16.42 | 3,674,580 | -0.12(-0.75%) |
Sep 25, 2003 | 16.84 | 16.84 | 16.54 | 16.54 | 2,406,092 | -0.23(-1.36%) |
Sep 24, 2003 | 16.92 | 17.00 | 16.67 | 16.77 | 2,479,079 | -0.15(-0.90%) |
Sep 23, 2003 | 16.88 | 17.02 | 16.84 | 16.92 | 3,191,098 | +0.04(+0.25%) |
Sep 22, 2003 | 16.99 | 17.04 | 16.82 | 16.88 | 2,649,430 | -0.34(-2.00%) |
Sep 19, 2003 | 17.31 | 17.36 | 17.16 | 17.22 | 3,797,772 | -0.08(-0.48%) |
Sep 18, 2003 | 17.13 | 17.30 | 17.07 | 17.30 | 4,061,569 | +0.17(+1.01%) |
Sep 17, 2003 | 16.92 | 17.23 | 16.95 | 17.13 | 5,692,088 | +0.21(+1.26%) |
Sep 16, 2003 | 16.79 | 16.97 | 16.83 | 16.92 | 6,374,941 | +0.13(+0.78%) |
Sep 15, 2003 | 16.85 | 16.91 | 16.75 | 16.79 | 2,397,967 | -0.10(-0.57%) |
Sep 12, 2003 | 17.04 | 17.04 | 16.81 | 16.88 | 4,694,943 | -0.17(-0.97%) |
Sep 11, 2003 | 17.19 | 17.26 | 16.90 | 17.05 | 4,362,367 | -0.10(-0.56%) |
Sep 10, 2003 | 17.41 | 17.45 | 17.08 | 17.15 | 2,325,125 | -0.25(-1.47%) |
Sep 09, 2003 | 17.42 | 17.49 | 17.23 | 17.40 | 1,916,661 | -0.01(-0.08%) |
Sep 08, 2003 | 17.35 | 17.55 | 17.29 | 17.42 | 2,238,499 | +0.08(+0.48%) |
Sep 05, 2003 | 17.64 | 17.73 | 17.30 | 17.33 | 3,011,461 | -0.43(-2.41%) |
Sep 04, 2003 | 17.60 | 17.77 | 17.37 | 17.76 | 4,000,191 | +0.25(+1.46%) |
Sep 03, 2003 | 17.30 | 17.52 | 17.09 | 17.50 | 3,675,886 | +0.28(+1.64%) |
Sep 02, 2003 | 17.18 | 17.27 | 17.00 | 17.22 | 3,748,147 | +0.14(+0.81%) |
Aug 29, 2003 | 17.13 | 17.16 | 17.06 | 17.08 | 2,872,307 | -0.03(-0.20%) |
Aug 28, 2003 | 17.16 | 17.23 | 17.01 | 17.12 | 2,581,957 | -0.04(-0.24%) |
Aug 27, 2003 | 17.26 | 17.26 | 17.08 | 17.16 | 1,508,052 | -0.07(-0.40%) |
Aug 26, 2003 | 17.17 | 17.29 | 17.02 | 17.23 | 3,464,472 | +0.00(+0.00%) |
Aug 25, 2003 | 17.24 | 17.35 | 17.18 | 17.23 | 2,454,702 | +0.00(+0.00%) |
Aug 22, 2003 | 17.65 | 17.66 | 17.22 | 17.23 | 3,171,654 | -0.34(-1.96%) |
Aug 21, 2003 | 17.74 | 17.91 | 17.57 | 17.57 | 3,432,114 | -0.17(-0.93%) |
Aug 20, 2003 | 17.53 | 17.82 | 17.36 | 17.74 | 2,568,027 | +0.21(+1.22%) |
Aug 19, 2003 | 17.39 | 17.55 | 17.27 | 17.53 | 1,873,566 | +0.13(+0.75%) |
Aug 18, 2003 | 17.18 | 17.39 | 17.12 | 17.39 | 2,196,564 | +0.29(+1.69%) |
Aug 15, 2003 | 17.09 | 17.21 | 16.92 | 17.11 | 709,116 | +0.03(+0.20%) |
Aug 14, 2003 | 16.92 | 17.07 | 16.74 | 17.07 | 2,226,165 | +0.12(+0.69%) |
Aug 13, 2003 | 17.16 | 17.16 | 16.82 | 16.95 | 1,500,797 | -0.23(-1.32%) |
Aug 12, 2003 | 16.84 | 17.19 | 16.67 | 17.18 | 1,465,682 | +0.34(+2.00%) |
Aug 11, 2003 | 16.95 | 16.99 | 16.57 | 16.84 | 1,183,457 | -0.05(-0.29%) |
Aug 08, 2003 | 16.66 | 16.91 | 16.58 | 16.89 | 2,193,227 | +0.32(+1.96%) |
Aug 07, 2003 | 16.33 | 16.61 | 16.20 | 16.57 | 2,818,329 | +0.30(+1.86%) |
Aug 06, 2003 | 15.47 | 16.66 | 15.47 | 16.26 | 6,249,863 | +0.34(+2.16%) |
Aug 05, 2003 | 16.17 | 16.24 | 15.86 | 15.92 | 3,092,283 | -0.34(-2.08%) |
Aug 04, 2003 | 16.33 | 16.36 | 16.09 | 16.26 | 2,705,149 | -0.21(-1.30%) |
Aug 01, 2003 | 16.84 | 16.85 | 16.46 | 16.47 | 2,064,521 | -0.32(-1.93%) |
Jul 31, 2003 | 16.84 | 17.14 | 16.71 | 16.80 | 2,177,411 | +0.09(+0.54%) |
Jul 30, 2003 | 16.68 | 16.77 | 16.54 | 16.71 | 1,766,770 | +0.11(+0.66%) |
Jul 29, 2003 | 16.73 | 16.77 | 16.53 | 16.60 | 2,667,713 | -0.16(-0.95%) |
Jul 28, 2003 | 16.44 | 17.06 | 16.26 | 16.75 | 5,222,391 | +0.34(+2.06%) |
Jul 25, 2003 | 16.33 | 16.45 | 16.15 | 16.42 | 2,828,632 | +0.11(+0.68%) |
Jul 24, 2003 | 16.33 | 16.63 | 16.26 | 16.31 | 2,983,456 | +0.02(+0.13%) |
Jul 23, 2003 | 16.26 | 16.30 | 16.13 | 16.29 | 3,315,161 | +0.09(+0.55%) |
Jul 22, 2003 | 16.22 | 16.31 | 16.08 | 16.20 | 3,564,883 | +0.09(+0.56%) |
Jul 21, 2003 | 16.54 | 16.54 | 16.09 | 16.11 | 3,939,248 | -0.43(-2.63%) |
Jul 18, 2003 | 16.46 | 16.54 | 16.09 | 16.54 | 3,270,759 | +0.20(+1.22%) |
Jul 17, 2003 | 16.41 | 16.48 | 16.20 | 16.34 | 2,020,119 | -0.07(-0.42%) |
Jul 16, 2003 | 16.25 | 16.52 | 16.06 | 16.41 | 2,394,629 | +0.17(+1.06%) |
Jul 15, 2003 | 16.60 | 16.60 | 16.15 | 16.24 | 3,408,752 | -0.12(-0.72%) |
Jul 14, 2003 | 16.42 | 16.66 | 16.31 | 16.35 | 1,978,910 | +0.06(+0.38%) |
Jul 11, 2003 | 16.31 | 16.46 | 16.17 | 16.29 | 1,851,945 | -0.01(-0.08%) |
Jul 10, 2003 | 16.36 | 16.47 | 16.17 | 16.31 | 2,339,200 | -0.25(-1.54%) |
Jul 09, 2003 | 16.55 | 16.64 | 16.40 | 16.56 | 3,477,386 | +0.00(+0.00%) |
Jul 08, 2003 | 16.61 | 16.71 | 16.50 | 16.56 | 2,746,939 | -0.02(-0.12%) |
Jul 07, 2003 | 16.73 | 16.86 | 16.48 | 16.58 | 3,452,718 | -0.10(-0.58%) |
Jul 03, 2003 | 16.89 | 16.90 | 16.60 | 16.68 | 1,093,639 | -0.21(-1.27%) |
Jul 02, 2003 | 16.57 | 16.89 | 16.57 | 16.89 | 3,150,905 | +0.32(+1.91%) |
Jul 01, 2003 | 16.48 | 16.68 | 16.29 | 16.57 | 4,002,367 | +0.14(+0.84%) |
Jun 30, 2003 | 16.54 | 16.68 | 16.40 | 16.44 | 3,654,991 | -0.10(-0.63%) |
Jun 27, 2003 | 16.68 | 16.71 | 16.47 | 16.54 | 2,119,515 | -0.09(-0.54%) |
Jun 26, 2003 | 16.46 | 16.71 | 16.38 | 16.63 | 1,967,157 | +0.17(+1.00%) |
Jun 25, 2003 | 16.62 | 16.80 | 16.42 | 16.46 | 2,293,057 | -0.24(-1.44%) |
Jun 24, 2003 | 16.71 | 16.88 | 16.59 | 16.71 | 2,350,518 | +0.04(+0.25%) |
Jun 23, 2003 | 16.37 | 16.71 | 16.29 | 16.66 | 6,409,041 | +0.21(+1.30%) |
Jun 20, 2003 | 16.65 | 16.73 | 16.33 | 16.45 | 6,390,032 | -0.16(-0.95%) |
Jun 19, 2003 | 16.82 | 17.13 | 16.51 | 16.61 | 5,636,659 | -0.21(-1.27%) |
Jun 18, 2003 | 16.82 | 16.88 | 16.64 | 16.82 | 4,955,837 | -0.14(-0.81%) |
Jun 17, 2003 | 17.15 | 17.26 | 16.86 | 16.96 | 3,715,499 | -0.03(-0.16%) |
Jun 16, 2003 | 16.85 | 17.01 | 16.75 | 16.99 | 5,082,222 | -0.18(-1.04%) |
Jun 13, 2003 | 17.12 | 17.22 | 16.92 | 17.17 | 3,204,738 | +0.06(+0.36%) |
Jun 12, 2003 | 17.46 | 17.63 | 16.73 | 17.11 | 3,490,445 | -0.30(-1.74%) |
Jun 11, 2003 | 16.93 | 17.41 | 16.83 | 17.41 | 2,039,418 | +0.52(+3.10%) |
Jun 10, 2003 | 16.80 | 16.88 | 16.60 | 16.88 | 1,960,047 | +0.21(+1.28%) |
Jun 09, 2003 | 16.61 | 16.89 | 16.61 | 16.67 | 3,542,972 | -0.64(-3.70%) |
Jun 06, 2003 | 17.40 | 17.59 | 17.22 | 17.31 | 2,281,594 | +0.05(+0.28%) |
Jun 05, 2003 | 16.95 | 17.26 | 16.90 | 17.26 | 2,426,262 | +0.11(+0.64%) |
Jun 04, 2003 | 16.85 | 17.22 | 16.78 | 17.15 | 2,907,132 | +0.20(+1.18%) |
Jun 03, 2003 | 16.97 | 17.02 | 16.74 | 16.95 | 2,026,939 | -0.01(-0.04%) |
Jun 02, 2003 | 16.98 | 17.22 | 16.82 | 16.96 | 2,800,482 | +0.01(+0.04%) |
May 30, 2003 | 16.62 | 17.02 | 16.62 | 16.95 | 2,191,341 | +0.43(+2.59%) |
May 29, 2003 | 16.92 | 17.23 | 16.45 | 16.53 | 3,657,023 | -0.41(-2.44%) |
May 28, 2003 | 16.80 | 17.06 | 16.71 | 16.94 | 3,127,108 | +0.30(+1.82%) |
May 27, 2003 | 16.15 | 16.75 | 16.08 | 16.64 | 2,610,977 | +0.43(+2.64%) |
May 23, 2003 | 16.20 | 16.53 | 16.16 | 16.21 | 2,216,733 | +0.08(+0.51%) |
May 22, 2003 | 15.85 | 16.26 | 15.82 | 16.13 | 2,835,016 | +0.39(+2.45%) |
May 21, 2003 | 15.96 | 16.07 | 15.68 | 15.74 | 4,579,296 | +0.06(+0.35%) |
May 20, 2003 | 15.89 | 15.91 | 15.60 | 15.69 | 3,798,353 | +0.29(+1.88%) |
May 19, 2003 | 15.61 | 16.20 | 15.38 | 15.40 | 3,108,970 | -0.67(-4.16%) |
May 16, 2003 | 16.16 | 16.16 | 15.76 | 16.06 | 1,973,541 | -0.13(-0.81%) |
May 15, 2003 | 16.02 | 16.32 | 15.93 | 16.20 | 2,183,795 | +0.19(+1.21%) |
May 14, 2003 | 16.13 | 16.20 | 15.93 | 16.00 | 2,343,698 | +0.01(+0.09%) |
May 13, 2003 | 16.09 | 16.10 | 15.79 | 15.99 | 2,767,688 | -0.21(-1.28%) |
May 12, 2003 | 15.68 | 16.20 | 15.61 | 16.20 | 3,406,285 | +0.48(+3.07%) |
May 09, 2003 | 15.70 | 15.78 | 15.53 | 15.71 | 4,237,869 | +0.01(+0.09%) |
May 08, 2003 | 15.73 | 15.85 | 15.58 | 15.70 | 3,373,492 | -0.03(-0.18%) |
May 07, 2003 | 15.30 | 15.90 | 15.27 | 15.73 | 5,943,261 | +0.56(+3.68%) |
May 06, 2003 | 14.71 | 15.49 | 14.53 | 15.17 | 4,395,305 | +0.36(+2.42%) |
May 05, 2003 | 14.75 | 14.86 | 14.51 | 14.81 | 1,688,850 | +0.06(+0.42%) |
May 02, 2003 | 14.44 | 14.75 | 14.33 | 14.75 | 1,795,065 | +0.34(+2.39%) |
May 01, 2003 | 14.51 | 14.51 | 14.11 | 14.40 | 2,485,754 | -0.12(-0.81%) |
Apr 30, 2003 | 14.51 | 14.66 | 14.34 | 14.52 | 2,840,385 | -0.05(-0.33%) |
Apr 29, 2003 | 14.56 | 14.71 | 14.49 | 14.57 | 2,943,118 | +0.01(+0.09%) |
Apr 28, 2003 | 14.13 | 14.56 | 14.13 | 14.56 | 2,910,179 | +0.43(+3.02%) |
Apr 25, 2003 | 14.37 | 14.42 | 14.09 | 14.13 | 2,165,367 | -0.24(-1.68%) |
Apr 24, 2003 | 14.33 | 14.53 | 14.30 | 14.37 | 2,164,642 | -0.17(-1.18%) |
Apr 23, 2003 | 14.31 | 14.57 | 14.13 | 14.54 | 2,785,101 | +0.25(+1.78%) |
Apr 22, 2003 | 13.92 | 14.31 | 13.78 | 14.29 | 2,442,949 | +0.37(+2.62%) |
Apr 21, 2003 | 13.99 | 14.02 | 13.76 | 13.92 | 2,241,111 | -0.07(-0.49%) |
Apr 17, 2003 | 13.69 | 13.99 | 13.68 | 13.99 | 4,248,316 | +0.19(+1.35%) |
Apr 16, 2003 | 13.75 | 13.86 | 13.65 | 13.80 | 3,105,342 | +0.08(+0.60%) |
Apr 15, 2003 | 13.74 | 13.89 | 13.65 | 13.72 | 3,171,509 | -0.19(-1.39%) |
Apr 14, 2003 | 13.66 | 13.92 | 13.66 | 13.91 | 1,596,855 | +0.19(+1.36%) |
Apr 11, 2003 | 13.71 | 13.82 | 13.61 | 13.73 | 1,605,996 | +0.19(+1.43%) |
Apr 10, 2003 | 13.58 | 13.65 | 13.44 | 13.54 | 1,860,506 | -0.08(-0.56%) |
Apr 09, 2003 | 13.57 | 13.78 | 13.50 | 13.61 | 1,871,969 | -0.05(-0.35%) |
Apr 08, 2003 | 13.74 | 13.79 | 13.58 | 13.66 | 1,234,533 | -0.01(-0.05%) |
Apr 07, 2003 | 13.78 | 13.96 | 13.66 | 13.67 | 2,847,785 | +0.09(+0.66%) |
Apr 04, 2003 | 13.67 | 13.77 | 13.40 | 13.58 | 2,933,105 | -0.06(-0.45%) |
Apr 03, 2003 | 13.62 | 13.70 | 13.48 | 13.64 | 2,051,752 | +0.08(+0.61%) |
Apr 02, 2003 | 13.30 | 13.65 | 13.28 | 13.56 | 2,701,812 | +0.50(+3.80%) |
Apr 01, 2003 | 12.84 | 13.14 | 12.82 | 13.06 | 3,426,164 | +0.23(+1.77%) |
Mar 31, 2003 | 12.60 | 13.08 | 12.60 | 12.83 | 2,800,191 | -0.12(-0.96%) |
Mar 28, 2003 | 12.81 | 13.03 | 12.72 | 12.96 | 2,005,174 | +0.14(+1.13%) |
Mar 27, 2003 | 12.68 | 12.92 | 12.59 | 12.81 | 1,622,828 | -0.03(-0.27%) |
Mar 26, 2003 | 12.87 | 12.92 | 12.65 | 12.85 | 2,537,410 | +0.05(+0.38%) |
Mar 25, 2003 | 12.65 | 12.89 | 12.54 | 12.80 | 2,630,711 | +0.16(+1.25%) |
Mar 24, 2003 | 13.03 | 13.09 | 12.57 | 12.64 | 2,359,805 | -0.69(-5.17%) |
Mar 21, 2003 | 13.05 | 13.39 | 12.78 | 13.33 | 3,211,558 | +0.54(+4.26%) |
Mar 20, 2003 | 12.93 | 12.93 | 12.55 | 12.78 | 2,362,271 | -0.14(-1.07%) |
Mar 19, 2003 | 12.96 | 13.02 | 12.76 | 12.92 | 1,677,967 | -0.03(-0.27%) |
Mar 18, 2003 | 12.85 | 12.96 | 12.63 | 12.96 | 2,599,224 | +0.10(+0.80%) |
Mar 17, 2003 | 12.24 | 12.91 | 12.04 | 12.85 | 3,708,099 | +0.49(+3.96%) |
Mar 14, 2003 | 12.31 | 12.47 | 12.14 | 12.36 | 2,496,201 | +0.06(+0.45%) |
Mar 13, 2003 | 11.87 | 12.31 | 11.72 | 12.31 | 1,964,545 | +0.71(+6.12%) |
Mar 12, 2003 | 11.49 | 11.65 | 11.43 | 11.60 | 3,479,127 | +0.01(+0.06%) |
Mar 11, 2003 | 11.89 | 12.01 | 11.58 | 11.59 | 2,590,083 | -0.30(-2.55%) |
Mar 10, 2003 | 12.09 | 12.17 | 11.89 | 11.89 | 2,155,355 | -0.25(-2.04%) |
Mar 07, 2003 | 11.99 | 12.36 | 11.92 | 12.14 | 2,544,666 | +0.12(+0.97%) |
Mar 06, 2003 | 12.27 | 12.35 | 12.03 | 12.03 | 2,837,918 | -0.34(-2.78%) |
Mar 05, 2003 | 11.98 | 12.43 | 11.94 | 12.37 | 3,845,221 | +0.33(+2.75%) |
Mar 04, 2003 | 12.52 | 12.54 | 12.03 | 12.04 | 3,548,196 | -0.48(-3.85%) |
Mar 03, 2003 | 12.69 | 12.78 | 12.47 | 12.52 | 2,408,995 | -0.14(-1.14%) |
Feb 28, 2003 | 12.72 | 12.89 | 12.59 | 12.67 | 2,667,277 | -0.05(-0.38%) |
Feb 27, 2003 | 12.54 | 12.82 | 12.43 | 12.72 | 2,463,408 | +0.25(+2.05%) |
Feb 26, 2003 | 12.56 | 12.75 | 12.46 | 12.46 | 1,609,479 | -0.22(-1.74%) |
Feb 25, 2003 | 12.54 | 12.72 | 12.34 | 12.68 | 2,733,154 | +0.06(+0.49%) |
Feb 24, 2003 | 12.81 | 12.83 | 12.52 | 12.62 | 2,402,465 | -0.07(-0.54%) |
Feb 21, 2003 | 12.72 | 12.83 | 12.45 | 12.69 | 2,019,104 | +0.25(+1.99%) |
Feb 20, 2003 | 12.60 | 12.66 | 12.23 | 12.44 | 2,600,385 | -0.23(-1.80%) |
Feb 19, 2003 | 12.60 | 12.67 | 12.40 | 12.67 | 2,298,862 | +0.01(+0.11%) |
Feb 18, 2003 | 12.29 | 12.85 | 12.23 | 12.65 | 2,374,025 | +0.28(+2.28%) |
Feb 14, 2003 | 11.96 | 12.40 | 11.92 | 12.37 | 4,054,749 | +0.41(+3.40%) |
Feb 13, 2003 | 12.06 | 12.58 | 11.58 | 11.96 | 6,324,301 | -0.21(-1.75%) |
Feb 12, 2003 | 12.27 | 12.45 | 12.16 | 12.18 | 1,822,344 | -0.17(-1.40%) |
Feb 11, 2003 | 12.36 | 12.56 | 12.25 | 12.35 | 1,600,047 | -0.01(-0.11%) |
Feb 10, 2003 | 12.34 | 12.47 | 12.23 | 12.36 | 1,519,950 | +0.10(+0.84%) |
Feb 07, 2003 | 12.49 | 12.52 | 12.20 | 12.26 | 3,428,631 | -0.12(-0.95%) |
Feb 06, 2003 | 12.56 | 12.66 | 12.34 | 12.38 | 2,339,055 | -0.32(-2.50%) |
Feb 05, 2003 | 12.58 | 12.98 | 12.52 | 12.69 | 2,163,916 | +0.06(+0.44%) |
Feb 04, 2003 | 12.91 | 12.92 | 12.47 | 12.64 | 2,345,149 | -0.08(-0.65%) |
Feb 03, 2003 | 12.67 | 12.83 | 12.58 | 12.72 | 1,766,625 | +0.19(+1.48%) |
Jan 31, 2003 | 12.28 | 12.74 | 12.28 | 12.54 | 3,255,088 | +0.18(+1.45%) |
Jan 30, 2003 | 12.81 | 12.89 | 12.29 | 12.36 | 3,764,544 | -0.38(-2.98%) |
Jan 29, 2003 | 12.60 | 12.87 | 12.58 | 12.74 | 2,406,818 | +0.06(+0.49%) |
Jan 28, 2003 | 12.65 | 12.85 | 12.58 | 12.67 | 2,018,378 | +0.17(+1.38%) |
Jan 27, 2003 | 12.81 | 13.00 | 12.50 | 12.50 | 2,352,695 | -0.45(-3.46%) |
Jan 24, 2003 | 12.99 | 13.03 | 12.77 | 12.95 | 3,090,252 | -0.08(-0.58%) |
Jan 23, 2003 | 12.84 | 13.07 | 12.75 | 13.03 | 2,304,521 | +0.19(+1.45%) |
Jan 22, 2003 | 12.91 | 12.98 | 12.75 | 12.84 | 2,973,879 | -0.07(-0.53%) |
Jan 21, 2003 | 13.40 | 13.48 | 12.87 | 12.91 | 3,268,002 | -0.47(-3.50%) |
Jan 17, 2003 | 13.54 | 13.67 | 13.25 | 13.38 | 2,941,667 | -0.27(-1.97%) |
Jan 16, 2003 | 13.49 | 13.78 | 13.47 | 13.65 | 2,978,523 | +0.10(+0.76%) |
Jan 15, 2003 | 13.67 | 13.85 | 13.49 | 13.54 | 3,568,800 | -0.13(-0.96%) |
Jan 14, 2003 | 13.37 | 13.71 | 13.34 | 13.67 | 2,785,536 | +0.20(+1.48%) |
Jan 13, 2003 | 13.40 | 13.58 | 13.18 | 13.47 | 4,246,720 | -0.13(-0.96%) |
Jan 10, 2003 | 13.62 | 13.76 | 13.49 | 13.60 | 3,132,477 | -0.11(-0.80%) |
Jan 09, 2003 | 13.40 | 13.78 | 13.40 | 13.71 | 4,182,149 | +0.31(+2.31%) |
Jan 08, 2003 | 13.82 | 13.89 | 13.34 | 13.40 | 4,674,193 | -0.52(-3.71%) |
Jan 07, 2003 | 14.13 | 14.18 | 13.86 | 13.92 | 4,102,198 | -0.21(-1.46%) |
Jan 06, 2003 | 14.08 | 14.25 | 13.96 | 14.13 | 4,230,033 | +0.15(+1.08%) |
Jan 03, 2003 | 14.78 | 14.82 | 13.87 | 13.98 | 8,643,913 | -1.16(-7.65%) |
Jan 02, 2003 | 14.69 | 15.13 | 14.62 | 15.13 | 2,018,088 | +0.63(+4.32%) |
Dec 31, 2002 | 14.31 | 14.75 | 14.23 | 14.51 | 1,753,130 | +0.19(+1.35%) |
Dec 30, 2002 | 14.27 | 14.46 | 14.17 | 14.31 | 2,512,453 | +0.04(+0.29%) |
Dec 27, 2002 | 14.60 | 14.64 | 14.22 | 14.27 | 1,860,942 | -0.30(-2.08%) |
Dec 26, 2002 | 14.60 | 14.86 | 14.53 | 14.58 | 1,798,257 | -0.09(-0.61%) |
Dec 24, 2002 | 14.89 | 14.95 | 14.58 | 14.67 | 797,774 | +0.01(+0.09%) |
Dec 23, 2002 | 14.80 | 14.94 | 14.62 | 14.65 | 2,853,154 | -0.14(-0.93%) |
Dec 20, 2002 | 14.47 | 14.85 | 14.33 | 14.79 | 5,879,416 | +0.32(+2.19%) |
Dec 19, 2002 | 14.30 | 14.58 | 14.25 | 14.47 | 2,595,452 | +0.07(+0.48%) |
Dec 18, 2002 | 14.37 | 14.53 | 14.17 | 14.40 | 3,137,265 | +0.07(+0.48%) |
Dec 17, 2002 | 14.44 | 14.51 | 14.25 | 14.33 | 2,939,345 | -0.11(-0.76%) |
Dec 16, 2002 | 13.96 | 14.44 | 13.87 | 14.44 | 4,058,812 | +0.96(+7.10%) |
Dec 13, 2002 | 13.89 | 14.05 | 13.48 | 13.49 | 2,139,974 | -0.39(-2.83%) |
Dec 12, 2002 | 13.78 | 13.99 | 13.58 | 13.88 | 1,892,574 | +0.23(+1.67%) |
Dec 11, 2002 | 13.58 | 13.75 | 13.37 | 13.65 | 2,160,869 | +0.03(+0.20%) |
Dec 10, 2002 | 13.51 | 13.65 | 13.27 | 13.62 | 2,638,837 | +0.29(+2.17%) |
Dec 09, 2002 | 13.45 | 13.74 | 13.30 | 13.34 | 2,267,229 | -0.27(-1.98%) |
Dec 06, 2002 | 13.28 | 13.69 | 13.23 | 13.60 | 2,136,056 | +0.20(+1.49%) |
Dec 05, 2002 | 13.61 | 13.61 | 13.30 | 13.40 | 3,233,323 | -0.14(-1.07%) |
Dec 04, 2002 | 13.23 | 13.66 | 13.23 | 13.55 | 2,829,212 | +0.28(+2.13%) |
Dec 03, 2002 | 13.76 | 13.78 | 13.23 | 13.27 | 3,982,778 | -0.45(-3.27%) |
Dec 02, 2002 | 14.14 | 14.16 | 13.61 | 13.71 | 3,220,844 | -0.19(-1.34%) |
Nov 29, 2002 | 13.99 | 13.99 | 13.78 | 13.90 | 1,438,403 | +0.09(+0.65%) |
Nov 27, 2002 | 13.03 | 13.85 | 13.01 | 13.81 | 3,173,541 | +0.87(+6.71%) |
Nov 26, 2002 | 13.09 | 13.16 | 12.93 | 12.94 | 4,783,165 | -0.15(-1.16%) |
Nov 25, 2002 | 13.20 | 13.40 | 12.96 | 13.09 | 5,203,382 | -0.08(-0.58%) |
Nov 22, 2002 | 13.34 | 13.47 | 13.03 | 13.17 | 7,213,925 | -0.14(-1.09%) |
Nov 21, 2002 | 13.58 | 13.59 | 13.18 | 13.31 | 6,279,174 | -0.12(-0.92%) |
Nov 20, 2002 | 13.60 | 13.65 | 13.23 | 13.44 | 6,356,223 | -0.03(-0.26%) |
Nov 19, 2002 | 14.27 | 14.27 | 13.27 | 13.47 | 5,734,023 | -1.04(-7.17%) |
Nov 18, 2002 | 14.82 | 14.84 | 14.33 | 14.51 | 1,989,503 | -0.23(-1.59%) |
Nov 15, 2002 | 14.48 | 14.81 | 14.47 | 14.75 | 2,212,961 | +0.08(+0.56%) |
Nov 14, 2002 | 14.30 | 14.67 | 14.13 | 14.67 | 2,648,414 | +0.62(+4.42%) |
Nov 13, 2002 | 14.02 | 14.20 | 13.71 | 14.05 | 2,184,521 | +0.10(+0.69%) |
Nov 12, 2002 | 14.06 | 14.22 | 13.71 | 13.95 | 7,240,334 | -0.43(-2.97%) |
Nov 11, 2002 | 14.61 | 14.75 | 14.30 | 14.38 | 1,869,648 | -0.38(-2.57%) |
Nov 08, 2002 | 14.92 | 15.18 | 14.62 | 14.76 | 1,199,418 | -0.12(-0.79%) |
Nov 07, 2002 | 15.22 | 15.30 | 14.82 | 14.87 | 2,388,680 | -0.61(-3.96%) |
Nov 06, 2002 | 15.16 | 15.58 | 14.85 | 15.49 | 4,273,129 | +0.45(+2.98%) |
Nov 05, 2002 | 14.47 | 15.04 | 14.37 | 15.04 | 4,714,241 | +0.53(+3.66%) |
Nov 04, 2002 | 14.60 | 14.87 | 14.42 | 14.51 | 3,179,925 | +0.08(+0.57%) |
Nov 01, 2002 | 14.13 | 14.42 | 13.83 | 14.42 | 4,165,463 | +0.26(+1.80%) |
Oct 31, 2002 | 14.13 | 14.26 | 13.96 | 14.17 | 6,437,191 | +0.09(+0.64%) |
Oct 30, 2002 | 14.14 | 14.53 | 13.82 | 14.08 | 11,524,491 | +0.37(+2.66%) |
Oct 29, 2002 | 13.29 | 13.99 | 12.79 | 13.71 | 9,042,800 | +0.45(+3.38%) |
Oct 28, 2002 | 13.78 | 13.78 | 13.13 | 13.27 | 4,282,270 | -0.57(-4.09%) |
Oct 25, 2002 | 13.51 | 13.89 | 13.33 | 13.83 | 3,661,376 | +0.16(+1.16%) |
Oct 24, 2002 | 13.85 | 13.88 | 13.50 | 13.67 | 3,380,602 | -0.14(-1.05%) |
Oct 23, 2002 | 13.78 | 13.96 | 13.61 | 13.82 | 3,278,450 | +0.03(+0.25%) |
Oct 22, 2002 | 14.13 | 14.13 | 13.65 | 13.78 | 3,527,156 | -0.45(-3.15%) |
Oct 21, 2002 | 13.69 | 14.23 | 13.67 | 14.23 | 3,723,190 | +0.28(+1.98%) |
Oct 18, 2002 | 14.06 | 14.06 | 13.55 | 13.96 | 4,617,748 | -0.03(-0.25%) |
Oct 17, 2002 | 14.95 | 14.95 | 13.88 | 13.99 | 4,976,152 | +0.90(+6.84%) |
Oct 16, 2002 | 13.48 | 13.54 | 12.93 | 13.09 | 3,256,539 | -0.41(-3.01%) |
Oct 15, 2002 | 13.09 | 13.50 | 12.93 | 13.50 | 3,398,305 | +0.70(+5.44%) |
Oct 14, 2002 | 12.78 | 12.99 | 12.65 | 12.80 | 72,551 | -0.06(-0.43%) |
Oct 11, 2002 | 12.47 | 13.04 | 12.34 | 12.86 | 7,190,999 | +0.68(+5.54%) |
Oct 10, 2002 | 12.09 | 12.31 | 11.89 | 12.18 | 6,838,545 | -0.01(-0.11%) |
Oct 09, 2002 | 13.16 | 13.34 | 12.18 | 12.20 | 3,476,370 | -0.96(-7.33%) |
Oct 08, 2002 | 13.03 | 13.36 | 12.91 | 13.16 | 3,371,896 | +0.25(+1.92%) |
Oct 07, 2002 | 13.20 | 13.43 | 12.81 | 12.91 | 2,754,484 | -0.36(-2.70%) |
Oct 04, 2002 | 13.68 | 13.82 | 13.16 | 13.27 | 3,632,210 | -0.37(-2.73%) |
Oct 03, 2002 | 13.85 | 14.00 | 13.47 | 13.65 | 2,479,660 | -0.12(-0.90%) |
Oct 02, 2002 | 13.92 | 14.11 | 13.61 | 13.77 | 1,915,790 | -0.22(-1.58%) |